GMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	36.97	36.97	36.49	36.89	36.89	0.05%	5,020
Jan 13, 2025	36.64	36.87	36.64	36.87	36.87	0.12%	15,219
Jan 10, 2025	36.90	37.03	36.78	36.83	36.83	-0.62%	17,842
Jan 8, 2025	36.94	37.06	36.93	37.06	37.06	0.10%	4,858
Jan 7, 2025	37.07	37.14	37.02	37.02	37.02	-0.44%	12,598
Jan 6, 2025	37.29	37.31	37.11	37.18	37.18	0.18%	21,099
Jan 3, 2025	37.07	37.13	36.98	37.12	37.12	0.59%	5,696
Jan 2, 2025	36.99	37.00	36.77	36.90	36.90	0.02%	17,124
Dec 31, 2024	37.09	37.09	36.86	36.89	36.89	-0.19%	10,094
Dec 30, 2024	37.03	37.08	36.94	36.96	36.96	-0.46%	7,209
Dec 27, 2024	37.23	37.23	37.03	37.13	37.13	-0.35%	23,119
Dec 26, 2024	37.28	37.28	37.18	37.26	37.26	0.08%	13,922
Dec 24, 2024	37.15	37.23	37.11	37.23	37.23	0.41%	3,466
Dec 23, 2024	37.02	37.08	36.88	37.08	37.08	0.36%	53,771
Dec 20, 2024	36.72	37.03	36.65	36.95	36.95	0.58%	14,380
Dec 19, 2024	36.96	36.96	36.73	36.73	36.73	-0.18%	12,757
Dec 18, 2024	37.16	37.19	36.52	36.80	36.80	-1.10%	7,487
Dec 17, 2024	37.26	37.26	37.08	37.21	37.21	-	15,790
Dec 16, 2024	37.29	37.29	37.19	37.21	37.21	0.01%	6,032
Dec 13, 2024	37.31	37.31	37.15	37.21	37.21	0.02%	2,294
Dec 12, 2024	37.27	37.28	37.15	37.20	37.20	-0.13%	15,614
Dec 11, 2024	37.22	37.27	37.21	37.25	37.25	0.31%	8,096
Dec 10, 2024	37.27	37.27	37.11	37.13	37.13	-0.02%	14,531
Dec 9, 2024	37.34	37.34	37.14	37.14	37.14	-0.35%	1,418
Dec 6, 2024	37.31	37.31	37.21	37.27	37.27	0.15%	8,013
Dec 5, 2024	37.18	37.23	37.18	37.21	37.21	-0.10%	10,620
Dec 4, 2024	37.28	37.28	37.18	37.25	37.25	0.27%	4,686
Dec 3, 2024	37.23	37.23	37.12	37.15	37.15	0.05%	146,280
Dec 2, 2024	37.09	37.18	37.09	37.13	37.13	0.01%	18,473
Nov 29, 2024	37.13	37.14	37.11	37.13	37.13	0.16%	1,934
Nov 27, 2024	37.15	37.15	37.00	37.07	37.07	-0.06%	3,215
Nov 26, 2024	36.98	37.09	36.87	37.09	37.09	0.79%	17,869
Nov 25, 2024	37.10	37.47	36.80	36.80	36.80	-0.35%	22,906
Nov 22, 2024	36.82	36.96	36.82	36.93	36.93	0.18%	12,980
Nov 21, 2024	36.90	36.92	36.71	36.86	36.86	0.21%	6,606
Nov 20, 2024	36.84	36.84	36.64	36.79	36.79	-0.09%	10,816
Nov 19, 2024	36.66	36.83	36.66	36.82	36.82	0.14%	19,585
Nov 18, 2024	36.67	36.84	36.65	36.77	36.77	0.16%	31,952
Nov 15, 2024	36.77	36.79	36.64	36.71	36.71	-0.47%	149,675
Nov 14, 2024	36.85	36.97	36.84	36.89	36.89	-0.15%	7,831
Nov 13, 2024	36.99	36.99	36.87	36.94	36.94	0.04%	4,024
Nov 12, 2024	36.93	36.94	36.89	36.92	36.92	-0.04%	1,811
Nov 11, 2024	36.78	37.00	36.78	36.94	36.94	0.03%	4,213
Nov 8, 2024	36.98	36.98	36.90	36.93	36.93	0.12%	3,558
Nov 7, 2024	36.77	36.90	36.77	36.89	36.89	0.39%	41,319
Nov 6, 2024	36.65	36.76	36.63	36.74	36.74	0.98%	95,894
Nov 5, 2024	36.35	36.42	36.32	36.39	36.39	0.47%	5,398
Nov 4, 2024	36.21	36.30	36.17	36.22	36.22	-0.07%	185,531
Nov 1, 2024	36.22	36.34	36.06	36.24	36.24	0.17%	5,451
Oct 31, 2024	36.38	36.38	36.18	36.18	36.18	-0.71%	43,751
Oct 30, 2024	36.47	36.54	36.44	36.44	36.44	-0.32%	34,410
Oct 29, 2024	36.45	36.65	36.42	36.56	36.56	-0.01%	32,904
Oct 28, 2024	36.61	36.61	36.29	36.56	36.56	0.25%	60,322
Oct 25, 2024	36.59	36.59	36.43	36.47	36.47	-0.05%	4,327
Oct 24, 2024	36.53	36.65	36.41	36.49	36.49	0.30%	132,137
Oct 23, 2024	36.60	36.60	36.29	36.38	36.38	-0.47%	30,940
Oct 22, 2024	36.45	36.55	36.38	36.55	36.55	0.10%	25,449
Oct 21, 2024	36.54	36.54	36.49	36.52	36.52	-0.10%	1,384
Oct 18, 2024	36.48	36.55	36.45	36.55	36.55	0.18%	4,713
Oct 17, 2024	36.45	36.54	36.45	36.48	36.48	0.04%	2,218
Oct 16, 2024	36.44	36.47	36.42	36.47	36.47	0.22%	1,183
Oct 15, 2024	36.48	36.55	36.39	36.39	36.39	-0.17%	12,536
Oct 14, 2024	36.46	36.48	36.45	36.45	36.45	0.28%	6,356
Oct 11, 2024	36.33	36.41	36.33	36.35	36.35	0.18%	4,752
Oct 10, 2024	36.26	36.33	36.25	36.28	36.28	-0.11%	3,556
Oct 9, 2024	36.20	36.32	36.20	36.32	36.32	0.37%	1,673
Oct 8, 2024	36.10	36.20	36.09	36.19	36.19	0.47%	6,214
Oct 7, 2024	36.11	36.21	36.02	36.02	36.02	-0.47%	5,234
Oct 4, 2024	36.17	36.19	36.13	36.19	36.19	0.39%	4,654
Oct 3, 2024	36.09	36.11	36.00	36.05	36.05	-0.25%	96,047
Oct 2, 2024	36.13	36.18	36.10	36.14	36.14	0.14%	3,696
Oct 1, 2024	36.31	36.31	36.08	36.09	36.09	-0.41%	4,400
Sep 30, 2024	36.19	36.25	36.15	36.24	36.24	0.08%	10,861
Sep 27, 2024	36.25	36.25	36.15	36.21	36.21	0.08%	12,380
Sep 26, 2024	36.23	36.24	36.18	36.18	36.18	-	8,106
Sep 25, 2024	36.20	36.20	36.12	36.18	36.18	-0.01%	150,704
Sep 24, 2024	36.13	36.20	36.10	36.19	36.19	0.01%	5,635
Sep 23, 2024	36.08	36.18	36.08	36.18	36.18	0.33%	194,826
Sep 20, 2024	36.06	36.10	36.01	36.06	36.06	-	19,272
Sep 19, 2024	36.02	36.13	36.02	36.06	36.06	0.59%	38,264
Sep 18, 2024	35.79	35.89	35.79	35.85	35.85	0.08%	2,194
Sep 17, 2024	35.88	35.94	35.77	35.82	35.82	0.03%	9,023
Sep 16, 2024	35.83	35.84	35.75	35.81	35.81	-0.05%	10,713
Sep 13, 2024	35.62	35.86	35.57	35.83	35.83	0.47%	2,874
Sep 12, 2024	35.53	35.71	35.53	35.66	35.66	0.25%	6,722
Sep 11, 2024	35.31	35.57	34.96	35.57	35.57	0.60%	5,902
Sep 10, 2024	35.42	35.42	35.21	35.36	35.36	0.26%	5,942
Sep 9, 2024	35.23	35.31	35.16	35.27	35.27	0.63%	4,144
Sep 6, 2024	35.13	35.24	35.04	35.05	35.05	-0.82%	24,638
Sep 5, 2024	35.40	35.48	35.28	35.34	35.34	-0.26%	10,792
Sep 4, 2024	34.98	35.50	34.98	35.43	35.43	0.06%	6,336
Sep 3, 2024	35.70	35.70	35.41	35.41	35.41	-1.14%	6,510
Aug 30, 2024	35.78	35.88	35.64	35.82	35.82	0.56%	21,058
Aug 29, 2024	35.67	35.78	35.62	35.62	35.62	0.06%	12,175
Aug 28, 2024	35.69	35.79	35.58	35.60	35.60	-0.45%	7,069
Aug 27, 2024	35.62	35.76	35.62	35.76	35.76	0.22%	32,946
Aug 26, 2024	35.68	35.71	35.63	35.68	35.68	-0.15%	1,779
Aug 23, 2024	35.61	35.77	35.60	35.73	35.73	0.52%	16,433
Aug 22, 2024	35.79	35.79	35.48	35.55	35.55	-0.38%	35,155
Aug 21, 2024	35.67	35.71	35.59	35.69	35.69	0.27%	9,854